NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,733.20
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 5,742.61 5,817.58 5,742.61 5,814.11 0.0K
09:31 5,815.42 5,821.76 5,814.40 5,821.01 0.0K
09:32 5,821.38 5,825.90 5,821.38 5,825.06 0.0K
09:33 5,824.54 5,826.27 5,823.70 5,825.78 0.0K
09:34 5,826.12 5,827.28 5,823.22 5,824.77 0.0K
09:35 5,825.67 5,826.66 5,820.89 5,820.89 0.0K
09:36 5,822.38 5,822.38 5,818.48 5,818.98 0.0K
09:37 5,817.68 5,818.03 5,814.25 5,814.25 0.0K
09:38 5,813.63 5,817.26 5,811.54 5,817.26 0.0K
09:39 5,817.28 5,822.14 5,817.28 5,821.56 0.0K
09:40 5,821.82 5,826.49 5,821.82 5,826.34 0.0K
09:41 5,827.05 5,828.46 5,826.82 5,828.46 0.0K
09:42 5,828.12 5,829.62 5,827.68 5,828.20 0.0K
09:43 5,828.03 5,831.64 5,828.03 5,831.64 0.0K
09:44 5,831.90 5,832.24 5,830.00 5,831.67 0.0K
09:45 5,832.72 5,833.42 5,831.63 5,832.64 0.0K
09:46 5,832.74 5,834.88 5,832.74 5,834.15 0.0K
09:47 5,834.26 5,838.45 5,834.26 5,838.25 0.0K
09:48 5,838.93 5,839.89 5,838.93 5,839.57 0.0K
09:49 5,839.85 5,842.63 5,839.85 5,842.63 0.0K
09:50 5,842.39 5,842.39 5,840.04 5,840.37 0.0K
09:51 5,840.77 5,841.15 5,839.76 5,841.09 0.0K
09:52 5,840.70 5,842.46 5,840.40 5,840.40 0.0K
09:53 5,839.83 5,839.83 5,835.62 5,837.42 0.0K
09:54 5,838.18 5,839.00 5,835.85 5,836.09 0.0K
09:55 5,835.79 5,835.79 5,832.24 5,833.64 0.0K
09:56 5,834.14 5,838.60 5,834.14 5,838.60 0.0K
09:57 5,838.23 5,839.28 5,837.49 5,839.28 0.0K
09:58 5,840.20 5,840.26 5,839.17 5,840.26 0.0K
09:59 5,840.30 5,842.32 5,839.75 5,840.58 0.0K
10:00 5,841.29 5,844.61 5,841.29 5,844.24 0.0K
10:01 5,844.49 5,846.48 5,844.49 5,844.85 0.0K
10:02 5,845.15 5,846.02 5,844.31 5,846.02 0.0K
10:03 5,845.96 5,846.72 5,845.51 5,846.67 0.0K
10:04 5,846.62 5,846.62 5,843.61 5,844.27 0.0K
10:05 5,844.31 5,844.77 5,841.77 5,841.77 0.0K
10:06 5,841.60 5,842.86 5,840.92 5,842.79 0.0K
10:07 5,842.65 5,843.09 5,839.01 5,839.38 0.0K
10:08 5,840.10 5,845.95 5,840.10 5,845.95 0.0K
10:09 5,845.84 5,846.41 5,844.01 5,844.01 0.0K
10:10 5,844.05 5,845.09 5,842.94 5,844.33 0.0K
10:11 5,844.33 5,845.70 5,844.33 5,845.02 0.0K
10:12 5,845.23 5,847.75 5,845.05 5,846.11 0.0K
10:13 5,846.17 5,848.21 5,845.79 5,847.98 0.0K
10:14 5,848.07 5,848.07 5,844.72 5,844.72 0.0K
10:15 5,844.26 5,847.05 5,844.04 5,847.05 0.0K
10:16 5,847.08 5,849.26 5,846.93 5,848.22 0.0K
10:17 5,848.33 5,851.43 5,848.13 5,851.05 0.0K
10:18 5,851.11 5,852.23 5,851.11 5,852.12 0.0K
10:19 5,851.88 5,852.20 5,851.43 5,851.83 0.0K
10:20 5,851.86 5,851.86 5,847.91 5,847.95 0.0K
10:21 5,848.05 5,849.61 5,847.45 5,849.61 0.0K
10:22 5,849.78 5,850.35 5,848.32 5,849.22 0.0K
10:23 5,849.25 5,849.25 5,847.53 5,848.14 0.0K
10:24 5,847.96 5,848.77 5,847.24 5,848.49 0.0K
10:25 5,848.60 5,848.60 5,844.49 5,845.14 0.0K
10:26 5,845.05 5,847.09 5,844.64 5,846.11 0.0K
10:27 5,846.22 5,846.47 5,845.69 5,846.47 0.0K
10:28 5,846.13 5,846.37 5,845.00 5,846.37 0.0K
10:29 5,846.44 5,847.28 5,845.76 5,846.44 0.0K
10:30 5,846.56 5,847.91 5,846.42 5,846.91 0.0K
10:31 5,847.29 5,847.52 5,844.67 5,844.67 0.0K
10:32 5,844.83 5,845.97 5,842.95 5,845.97 0.0K
10:33 5,845.68 5,845.68 5,841.72 5,841.75 0.0K
10:34 5,841.91 5,844.42 5,841.91 5,844.37 0.0K
10:35 5,843.70 5,845.39 5,842.71 5,842.71 0.0K
10:36 5,841.55 5,841.55 5,837.51 5,837.93 0.0K
10:37 5,837.70 5,839.92 5,837.13 5,839.35 0.0K
10:38 5,839.29 5,843.55 5,839.29 5,843.53 0.0K
10:39 5,843.92 5,844.02 5,841.19 5,841.25 0.0K
10:40 5,840.64 5,840.64 5,839.39 5,840.48 0.0K
10:41 5,840.12 5,842.45 5,839.68 5,842.22 0.0K
10:42 5,842.67 5,843.97 5,842.48 5,842.48 0.0K
10:43 5,842.60 5,843.06 5,841.89 5,841.89 0.0K
10:44 5,841.11 5,841.11 5,840.17 5,840.42 0.0K
10:45 5,840.57 5,841.75 5,839.91 5,841.72 0.0K
10:46 5,841.06 5,842.29 5,840.61 5,841.08 0.0K
10:47 5,840.85 5,841.16 5,839.13 5,839.13 0.0K
10:48 5,839.60 5,839.94 5,838.87 5,839.04 0.0K
10:49 5,838.83 5,838.83 5,836.51 5,837.93 0.0K
10:50 5,837.86 5,838.06 5,836.32 5,837.86 0.0K
10:51 5,837.77 5,837.86 5,835.76 5,836.52 0.0K
10:52 5,836.66 5,840.99 5,836.25 5,840.99 0.0K
10:53 5,841.14 5,841.98 5,840.36 5,841.57 0.0K
10:54 5,841.66 5,842.51 5,840.81 5,841.62 0.0K
10:55 5,841.51 5,843.69 5,841.09 5,843.17 0.0K
10:56 5,843.28 5,843.28 5,840.43 5,840.50 0.0K
10:57 5,840.81 5,840.99 5,840.23 5,840.95 0.0K
10:58 5,840.62 5,840.62 5,836.77 5,837.02 0.0K
10:59 5,837.48 5,837.48 5,835.93 5,835.93 0.0K
11:00 5,838.37 5,842.94 5,838.37 5,841.59 0.0K
11:01 5,841.53 5,841.53 5,838.05 5,840.12 0.0K
11:02 5,840.00 5,841.89 5,839.40 5,841.15 0.0K
11:03 5,841.25 5,841.46 5,839.94 5,840.05 0.0K
11:04 5,839.75 5,840.46 5,839.13 5,840.32 0.0K
11:05 5,840.35 5,841.98 5,840.33 5,841.57 0.0K
11:06 5,842.05 5,842.93 5,840.62 5,840.62 0.0K
11:07 5,840.14 5,840.14 5,837.80 5,838.12 0.0K
11:08 5,838.08 5,838.08 5,834.60 5,835.55 0.0K
11:09 5,835.56 5,836.27 5,834.89 5,836.11 0.0K
11:10 5,836.51 5,836.89 5,834.43 5,836.00 0.0K
11:11 5,836.10 5,837.09 5,835.85 5,837.10 0.0K
11:12 5,837.92 5,838.99 5,836.70 5,838.99 0.0K
11:13 5,839.32 5,839.96 5,838.99 5,839.71 0.0K
11:14 5,839.77 5,839.91 5,838.87 5,839.57 0.0K
11:15 5,839.41 5,839.87 5,839.00 5,839.38 0.0K
11:16 5,839.22 5,839.22 5,835.05 5,835.05 0.0K
11:17 5,835.92 5,836.10 5,832.85 5,833.36 0.0K
11:18 5,833.57 5,834.48 5,833.53 5,834.48 0.0K
11:19 5,834.35 5,835.96 5,834.22 5,835.94 0.0K
11:20 5,836.21 5,836.21 5,833.59 5,834.17 0.0K
11:21 5,834.57 5,834.71 5,832.40 5,832.40 0.0K
11:22 5,832.69 5,838.38 5,832.69 5,838.38 0.0K
11:23 5,838.68 5,840.35 5,838.68 5,840.24 0.0K
11:24 5,840.42 5,840.89 5,837.78 5,837.80 0.0K
11:25 5,837.38 5,837.38 5,835.21 5,835.21 0.0K
11:26 5,834.89 5,836.38 5,834.64 5,836.38 0.0K
11:27 5,836.41 5,837.24 5,836.21 5,836.21 0.0K
11:28 5,836.42 5,836.60 5,835.54 5,835.61 0.0K
11:29 5,835.66 5,835.66 5,834.68 5,834.65 0.0K
11:30 5,834.51 5,834.51 5,829.68 5,829.68 0.0K
11:31 5,829.88 5,830.08 5,825.71 5,825.71 0.0K
11:32 5,825.67 5,825.67 5,820.98 5,821.30 0.0K
11:33 5,821.36 5,825.83 5,821.16 5,825.07 0.0K
11:34 5,825.19 5,825.83 5,822.22 5,823.60 0.0K
11:35 5,822.41 5,824.85 5,822.22 5,824.85 0.0K
11:36 5,824.53 5,826.84 5,823.78 5,826.84 0.0K
11:37 5,826.78 5,826.95 5,825.54 5,825.65 0.0K
11:38 5,825.68 5,829.58 5,825.68 5,827.12 0.0K
11:39 5,827.06 5,827.66 5,826.45 5,826.66 0.0K
11:40 5,827.04 5,828.59 5,827.04 5,828.46 0.0K
11:41 5,828.41 5,828.41 5,827.16 5,827.40 0.0K
11:42 5,826.77 5,827.04 5,825.88 5,825.95 0.0K
11:43 5,826.07 5,826.18 5,824.43 5,824.43 0.0K
11:44 5,824.72 5,824.88 5,822.66 5,822.70 0.0K
11:45 5,822.95 5,824.86 5,822.95 5,824.48 0.0K
11:46 5,824.64 5,824.66 5,822.80 5,823.07 0.0K
11:47 5,823.00 5,824.40 5,822.59 5,824.34 0.0K
11:48 5,824.17 5,824.47 5,823.48 5,823.60 0.0K
11:49 5,823.49 5,824.27 5,823.24 5,824.27 0.0K
11:50 5,824.34 5,824.34 5,822.72 5,822.72 0.0K
11:51 5,822.40 5,824.30 5,821.85 5,824.30 0.0K
11:52 5,824.72 5,824.72 5,821.05 5,821.81 0.0K
11:53 5,821.84 5,822.12 5,819.13 5,819.15 0.0K
11:54 5,819.21 5,822.65 5,819.21 5,822.65 0.0K
11:55 5,822.69 5,822.98 5,821.40 5,822.65 0.0K
11:56 5,822.78 5,822.92 5,821.73 5,822.92 0.0K
11:57 5,822.75 5,822.75 5,821.57 5,822.69 0.0K
11:58 5,822.75 5,824.01 5,822.64 5,823.99 0.0K
11:59 5,824.17 5,824.86 5,823.74 5,824.08 0.0K
12:00 5,824.15 5,824.49 5,823.11 5,824.16 0.0K
12:01 5,823.60 5,824.62 5,822.82 5,824.48 0.0K
12:02 5,824.55 5,827.49 5,824.55 5,827.49 0.0K
12:03 5,828.55 5,828.55 5,826.44 5,827.03 0.0K
12:04 5,827.01 5,827.85 5,826.82 5,827.85 0.0K
12:05 5,827.87 5,828.81 5,827.59 5,828.81 0.0K
12:06 5,829.07 5,832.08 5,829.07 5,832.08 0.0K
12:07 5,832.14 5,833.05 5,831.88 5,833.05 0.0K
12:08 5,832.92 5,832.92 5,831.39 5,832.02 0.0K
12:09 5,832.21 5,832.56 5,831.99 5,832.56 0.0K
12:10 5,832.83 5,833.44 5,832.83 5,833.33 0.0K
12:11 5,833.42 5,833.49 5,832.01 5,832.01 0.0K
12:12 5,832.38 5,834.90 5,832.38 5,834.55 0.0K
12:13 5,834.65 5,835.30 5,834.32 5,834.32 0.0K
12:14 5,834.44 5,835.32 5,834.01 5,834.01 0.0K
12:15 5,834.04 5,834.32 5,833.22 5,833.41 0.0K
12:16 5,833.25 5,835.58 5,833.25 5,835.58 0.0K
12:17 5,835.52 5,836.80 5,835.31 5,836.33 0.0K
12:18 5,836.26 5,836.26 5,834.72 5,834.94 0.0K
12:19 5,834.92 5,834.92 5,832.20 5,832.20 0.0K
12:20 5,832.30 5,834.09 5,831.86 5,834.09 0.0K
12:21 5,833.97 5,834.34 5,833.54 5,833.97 0.0K
12:22 5,834.16 5,834.16 5,830.18 5,831.34 0.0K
12:23 5,831.55 5,831.70 5,830.67 5,830.85 0.0K
12:24 5,830.69 5,833.01 5,830.69 5,831.29 0.0K
12:25 5,831.38 5,831.88 5,831.38 5,831.50 0.0K
12:26 5,831.44 5,832.48 5,831.20 5,832.47 0.0K
12:27 5,833.18 5,834.60 5,833.18 5,834.20 0.0K
12:28 5,834.37 5,834.85 5,834.14 5,834.58 0.0K
12:29 5,834.55 5,834.89 5,833.92 5,834.89 0.0K
12:30 5,834.85 5,835.97 5,834.85 5,835.97 0.0K
12:31 5,836.51 5,837.53 5,836.39 5,837.33 0.0K
12:32 5,837.40 5,837.94 5,837.40 5,837.70 0.0K
12:33 5,837.66 5,838.15 5,837.66 5,837.83 0.0K
12:34 5,837.85 5,838.77 5,837.85 5,838.34 0.0K
12:35 5,838.39 5,838.72 5,837.83 5,837.99 0.0K
12:36 5,838.11 5,840.32 5,838.11 5,840.32 0.0K
12:37 5,840.47 5,840.47 5,839.27 5,839.53 0.0K
12:38 5,839.54 5,840.78 5,839.54 5,840.72 0.0K
12:39 5,841.36 5,841.45 5,840.68 5,841.19 0.0K
12:40 5,841.27 5,841.71 5,841.08 5,841.54 0.0K
12:41 5,840.99 5,842.12 5,840.91 5,841.62 0.0K
12:42 5,841.71 5,842.17 5,841.71 5,841.94 0.0K
12:43 5,841.88 5,842.37 5,841.79 5,842.37 0.0K
12:44 5,842.20 5,842.36 5,842.14 5,842.20 0.0K
12:45 5,842.13 5,842.37 5,841.33 5,841.85 0.0K
12:46 5,841.97 5,841.97 5,841.22 5,841.22 0.0K
12:47 5,841.23 5,842.10 5,841.23 5,842.04 0.0K
12:48 5,841.93 5,843.35 5,841.79 5,843.35 0.0K
12:49 5,843.44 5,843.46 5,843.04 5,842.96 0.0K
12:50 5,842.87 5,842.87 5,840.19 5,840.60 0.0K
12:51 5,840.58 5,840.88 5,840.40 5,840.40 0.0K
12:52 5,840.38 5,840.38 5,838.15 5,838.15 0.0K
12:53 5,837.65 5,838.16 5,837.51 5,838.11 0.0K
12:54 5,838.60 5,839.36 5,838.32 5,839.36 0.0K
12:55 5,839.34 5,839.34 5,836.69 5,836.69 0.0K
12:56 5,836.74 5,837.57 5,836.74 5,837.57 0.0K
12:57 5,837.63 5,838.57 5,837.63 5,838.23 0.0K
12:58 5,838.24 5,838.69 5,836.49 5,836.49 0.0K
12:59 5,836.24 5,836.24 5,834.08 5,834.08 0.0K
13:00 5,834.28 5,835.34 5,834.28 5,835.34 0.0K
13:01 5,835.92 5,838.85 5,835.92 5,838.72 0.0K
13:02 5,838.78 5,840.37 5,838.45 5,840.42 0.0K
13:03 5,840.50 5,840.64 5,840.41 5,840.54 0.0K
13:04 5,840.46 5,840.46 5,839.40 5,840.38 0.0K
13:05 5,840.45 5,841.99 5,840.45 5,841.87 0.0K
13:06 5,841.89 5,842.07 5,841.37 5,841.37 0.0K
13:07 5,841.35 5,841.35 5,840.38 5,840.38 0.0K
13:08 5,840.03 5,840.67 5,839.42 5,839.42 0.0K
13:09 5,839.47 5,839.47 5,838.74 5,838.92 0.0K
13:10 5,838.89 5,839.48 5,838.89 5,839.06 0.0K
13:11 5,839.11 5,839.51 5,838.79 5,838.97 0.0K
13:12 5,838.89 5,840.42 5,838.59 5,840.42 0.0K
13:13 5,840.35 5,840.76 5,839.92 5,839.95 0.0K
13:14 5,840.00 5,840.50 5,840.00 5,840.50 0.0K
13:15 5,840.48 5,841.24 5,840.48 5,841.24 0.0K
13:16 5,841.37 5,841.59 5,840.81 5,841.34 0.0K
13:17 5,841.48 5,841.90 5,840.88 5,841.90 0.0K
13:18 5,841.93 5,842.56 5,841.62 5,842.34 0.0K
13:19 5,842.42 5,843.76 5,842.22 5,843.70 0.0K
13:20 5,843.59 5,844.35 5,843.59 5,843.68 0.0K
13:21 5,843.66 5,844.08 5,843.53 5,843.78 0.0K
13:22 5,843.73 5,843.86 5,843.33 5,843.33 0.0K
13:23 5,843.47 5,843.86 5,843.20 5,843.86 0.0K
13:24 5,843.83 5,844.36 5,843.43 5,843.78 0.0K
13:25 5,843.80 5,843.80 5,843.02 5,843.33 0.0K
13:26 5,843.12 5,843.58 5,842.89 5,843.51 0.0K
13:27 5,843.66 5,844.37 5,843.40 5,844.37 0.0K
13:28 5,844.50 5,845.52 5,844.03 5,845.52 0.0K
13:29 5,845.48 5,846.46 5,845.48 5,846.38 0.0K
13:30 5,846.48 5,848.10 5,846.24 5,847.94 0.0K
13:31 5,847.85 5,848.06 5,847.53 5,847.83 0.0K
13:32 5,848.18 5,848.62 5,847.72 5,847.72 0.0K
13:33 5,847.72 5,847.97 5,846.20 5,846.29 0.0K
13:34 5,846.24 5,847.30 5,846.24 5,846.74 0.0K
13:35 5,845.89 5,845.89 5,844.69 5,845.01 0.0K
13:36 5,844.95 5,845.56 5,844.15 5,844.42 0.0K
13:37 5,844.50 5,845.12 5,844.50 5,844.64 0.0K
13:38 5,844.73 5,845.71 5,844.60 5,845.71 0.0K
13:39 5,845.71 5,845.99 5,845.28 5,845.58 0.0K
13:40 5,845.50 5,845.99 5,844.86 5,845.99 0.0K
13:41 5,846.11 5,846.58 5,845.98 5,846.58 0.0K
13:42 5,846.76 5,848.30 5,846.76 5,848.30 0.0K
13:43 5,848.30 5,848.35 5,847.89 5,847.88 0.0K
13:44 5,848.16 5,848.57 5,848.16 5,848.57 0.0K
13:45 5,848.38 5,849.16 5,848.38 5,849.13 0.0K
13:46 5,849.09 5,849.09 5,848.94 5,848.86 0.0K
13:47 5,848.94 5,849.11 5,847.94 5,847.94 0.0K
13:48 5,847.85 5,848.36 5,847.71 5,848.13 0.0K
13:49 5,848.06 5,848.06 5,847.13 5,847.67 0.0K
13:50 5,847.74 5,848.66 5,847.74 5,848.62 0.0K
13:51 5,848.60 5,849.25 5,848.60 5,849.03 0.0K
13:52 5,848.90 5,849.46 5,848.90 5,849.25 0.0K
13:53 5,849.32 5,850.06 5,849.32 5,849.84 0.0K
13:54 5,849.63 5,850.00 5,849.44 5,849.96 0.0K
13:55 5,850.09 5,850.09 5,849.53 5,849.59 0.0K
13:56 5,849.71 5,849.87 5,849.42 5,849.56 0.0K
13:57 5,849.70 5,849.96 5,849.44 5,849.44 0.0K
13:58 5,849.50 5,849.79 5,849.33 5,849.56 0.0K
13:59 5,849.61 5,849.61 5,848.53 5,848.69 0.0K
14:00 5,848.79 5,849.56 5,848.79 5,848.76 0.0K
14:01 5,848.71 5,849.97 5,848.63 5,849.71 0.0K
14:02 5,849.60 5,850.56 5,849.60 5,850.53 0.0K
14:03 5,850.41 5,851.45 5,850.30 5,851.15 0.0K
14:04 5,850.87 5,850.87 5,850.59 5,850.74 0.0K
14:05 5,850.74 5,851.15 5,850.74 5,850.93 0.0K
14:06 5,851.21 5,851.86 5,850.80 5,850.98 0.0K
14:07 5,850.96 5,851.68 5,850.82 5,850.96 0.0K
14:08 5,850.88 5,850.88 5,850.32 5,850.79 0.0K
14:09 5,850.57 5,850.57 5,850.07 5,850.46 0.0K
14:10 5,850.46 5,850.77 5,850.44 5,850.81 0.0K
14:11 5,850.83 5,851.03 5,850.31 5,850.31 0.0K
14:12 5,850.31 5,850.78 5,850.20 5,850.69 0.0K
14:13 5,850.75 5,852.16 5,850.74 5,852.16 0.0K
14:14 5,852.18 5,852.36 5,852.13 5,852.36 0.0K
14:15 5,852.22 5,852.43 5,851.86 5,852.40 0.0K
14:16 5,852.33 5,852.43 5,852.01 5,852.02 0.0K
14:17 5,852.13 5,852.13 5,851.16 5,851.64 0.0K
14:18 5,851.73 5,851.77 5,851.28 5,851.35 0.0K
14:19 5,851.38 5,851.38 5,851.00 5,851.03 0.0K
14:20 5,851.06 5,852.53 5,851.06 5,852.44 0.0K
14:21 5,852.34 5,852.34 5,851.24 5,851.24 0.0K
14:22 5,851.19 5,851.25 5,850.47 5,850.55 0.0K
14:23 5,850.53 5,850.53 5,849.94 5,850.24 0.0K
14:24 5,850.18 5,850.45 5,850.12 5,850.12 0.0K
14:25 5,850.11 5,850.88 5,850.11 5,850.90 0.0K
14:26 5,851.16 5,852.37 5,850.91 5,852.37 0.0K
14:27 5,852.31 5,852.45 5,852.22 5,852.43 0.0K
14:28 5,852.59 5,855.29 5,852.59 5,855.29 0.0K
14:29 5,855.33 5,855.47 5,855.17 5,855.37 0.0K
14:30 5,855.42 5,856.61 5,855.27 5,856.24 0.0K
14:31 5,856.33 5,856.62 5,856.09 5,856.37 0.0K
14:32 5,856.39 5,857.25 5,856.30 5,857.00 0.0K
14:33 5,856.89 5,857.79 5,856.89 5,857.65 0.0K
14:34 5,857.43 5,857.43 5,856.84 5,856.99 0.0K
14:35 5,856.93 5,857.95 5,856.93 5,857.90 0.0K
14:36 5,857.78 5,858.96 5,857.54 5,858.96 0.0K
14:37 5,859.00 5,859.37 5,859.00 5,859.37 0.0K
14:38 5,859.29 5,859.75 5,859.12 5,859.52 0.0K
14:39 5,859.62 5,860.69 5,859.62 5,860.28 0.0K
14:40 5,860.28 5,860.80 5,860.00 5,860.03 0.0K
14:41 5,859.92 5,859.92 5,858.47 5,858.47 0.0K
14:42 5,858.58 5,858.58 5,856.44 5,856.59 0.0K
14:43 5,856.46 5,856.83 5,855.94 5,856.45 0.0K
14:44 5,856.54 5,856.76 5,856.04 5,856.03 0.0K
14:45 5,855.70 5,855.70 5,854.76 5,855.29 0.0K
14:46 5,855.35 5,856.52 5,855.35 5,856.52 0.0K
14:47 5,856.54 5,857.15 5,856.44 5,857.15 0.0K
14:48 5,857.32 5,857.79 5,857.32 5,857.79 0.0K
14:49 5,857.81 5,857.81 5,856.43 5,856.83 0.0K
14:50 5,856.76 5,856.76 5,855.47 5,855.61 0.0K
14:51 5,855.58 5,856.36 5,854.92 5,856.36 0.0K
14:52 5,856.45 5,857.78 5,856.45 5,857.78 0.0K
14:53 5,858.00 5,858.27 5,857.68 5,858.11 0.0K
14:54 5,858.06 5,858.92 5,858.06 5,858.92 0.0K
14:55 5,858.88 5,858.88 5,857.82 5,857.82 0.0K
14:56 5,857.44 5,857.96 5,857.44 5,857.94 0.0K
14:57 5,857.79 5,858.77 5,857.64 5,858.64 0.0K
14:58 5,858.55 5,858.55 5,857.91 5,857.91 0.0K
14:59 5,857.94 5,858.35 5,857.70 5,858.32 0.0K
15:00 5,858.64 5,859.26 5,858.10 5,859.18 0.0K
15:01 5,859.14 5,859.85 5,859.02 5,859.85 0.0K
15:02 5,859.86 5,860.20 5,858.39 5,858.39 0.0K
15:03 5,858.39 5,858.57 5,857.88 5,858.05 0.0K
15:04 5,858.21 5,858.21 5,857.76 5,857.85 0.0K
15:05 5,857.88 5,858.76 5,857.59 5,858.76 0.0K
15:06 5,859.00 5,859.39 5,858.60 5,858.85 0.0K
15:07 5,859.02 5,859.05 5,858.42 5,858.78 0.0K
15:08 5,858.73 5,858.84 5,857.90 5,858.07 0.0K
15:09 5,858.09 5,859.10 5,858.00 5,859.10 0.0K
15:10 5,859.14 5,860.95 5,859.14 5,860.95 0.0K
15:11 5,860.94 5,862.00 5,860.72 5,862.00 0.0K
15:12 5,862.03 5,862.03 5,861.42 5,861.80 0.0K
15:13 5,861.96 5,862.21 5,861.73 5,861.99 0.0K
15:14 5,862.00 5,862.00 5,861.74 5,861.96 0.0K
15:15 5,861.99 5,862.26 5,861.49 5,861.54 0.0K
15:16 5,861.40 5,861.58 5,861.22 5,861.25 0.0K
15:17 5,861.17 5,861.36 5,860.92 5,861.28 0.0K
15:18 5,861.30 5,862.08 5,861.30 5,861.90 0.0K
15:19 5,861.84 5,861.92 5,861.54 5,861.65 0.0K
15:20 5,861.65 5,861.65 5,861.11 5,861.52 0.0K
15:21 5,861.56 5,862.53 5,861.56 5,862.46 0.0K
15:22 5,862.41 5,862.41 5,861.89 5,861.93 0.0K
15:23 5,861.82 5,862.46 5,861.82 5,862.46 0.0K
15:24 5,862.58 5,863.33 5,862.58 5,862.68 0.0K
15:25 5,862.67 5,863.77 5,862.53 5,863.77 0.0K
15:26 5,863.84 5,864.37 5,863.84 5,864.23 0.0K
15:27 5,864.13 5,864.13 5,862.28 5,862.30 0.0K
15:28 5,862.35 5,862.66 5,861.62 5,861.92 0.0K
15:29 5,862.04 5,862.09 5,861.52 5,861.52 0.0K
15:30 5,861.40 5,861.40 5,860.57 5,860.68 0.0K
15:31 5,860.68 5,860.89 5,859.93 5,860.89 0.0K
15:32 5,860.67 5,862.55 5,860.67 5,862.00 0.0K
15:33 5,861.94 5,862.76 5,861.94 5,862.58 0.0K
15:34 5,862.64 5,863.64 5,862.64 5,863.48 0.0K
15:35 5,863.10 5,863.21 5,861.73 5,861.73 0.0K
15:36 5,861.50 5,861.58 5,859.92 5,860.09 0.0K
15:37 5,860.21 5,860.45 5,859.62 5,859.62 0.0K
15:38 5,859.40 5,859.40 5,858.49 5,858.62 0.0K
15:39 5,858.71 5,859.10 5,857.72 5,859.10 0.0K
15:40 5,859.25 5,859.49 5,858.65 5,859.16 0.0K
15:41 5,858.76 5,858.99 5,857.61 5,857.61 0.0K
15:42 5,857.15 5,857.75 5,856.73 5,857.10 0.0K
15:43 5,856.96 5,859.75 5,856.83 5,859.75 0.0K
15:44 5,859.44 5,860.15 5,858.91 5,859.09 0.0K
15:45 5,859.15 5,860.66 5,859.02 5,860.66 0.0K
15:46 5,860.97 5,861.38 5,860.62 5,860.71 0.0K
15:47 5,860.49 5,860.49 5,858.53 5,858.53 0.0K
15:48 5,858.50 5,859.98 5,858.50 5,859.39 0.0K
15:49 5,858.94 5,858.94 5,858.13 5,858.61 0.0K
15:50 5,855.62 5,857.35 5,855.62 5,855.83 0.0K
15:51 5,855.73 5,857.92 5,855.49 5,857.92 0.0K
15:52 5,857.24 5,857.81 5,856.73 5,857.31 0.0K
15:53 5,856.86 5,858.71 5,856.86 5,858.71 0.0K
15:54 5,858.20 5,858.26 5,854.49 5,854.47 0.0K
15:55 5,858.26 5,858.26 5,853.69 5,853.97 0.0K
15:56 5,854.45 5,854.45 5,853.25 5,853.25 0.0K
15:57 5,853.50 5,854.41 5,852.86 5,854.41 0.0K
15:58 5,854.42 5,854.55 5,853.24 5,853.45 0.0K
15:59 5,854.30 5,854.37 5,852.62 5,853.22 0.0K
16:00 5,853.61 5,853.86 5,853.61 5,853.86 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし